UK markets open in 1 hour 42 minutes
NIKKEI 225
38,777.90 -142.36 (-0.37%) HANG SENG
19,444.77 +68.24 (+0.35%) CRUDE OIL
79.35 +0.12 (+0.15%) GOLD FUTURES
2,384.30 -1.20 (-0.05%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,767.30 -253.14 (-0.49%)
Edreams Odigeo SA (0QS9.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:36PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 6.7500 | 6.8300 | 6.6800 | 6.7800 | 6.7800 | 7,059 |
| 15 May 2024 | 6.5400 | 6.7100 | 6.5400 | 6.6900 | 6.6900 | 1,541 |
| 14 May 2024 | 6.6200 | 6.6200 | 6.5000 | 6.5000 | 6.5000 | 4,482 |
| 13 May 2024 | 6.6600 | 6.6600 | 6.5900 | 6.5900 | 6.5900 | 3,976 |
| 10 May 2024 | 6.6400 | 6.6500 | 6.5900 | 6.6441 | 6.6441 | 11,621 |
| 09 May 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 08 May 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 07 May 2024 | 6.6300 | 6.6300 | 6.4700 | 6.4700 | 6.4700 | 52 |
| 03 May 2024 | 6.3000 | 6.4000 | 6.3000 | 6.3400 | 6.3400 | 411 |
| 02 May 2024 | 6.3400 | 6.3400 | 6.2000 | 6.2000 | 6.2000 | 720 |
| 01 May 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| 30 Apr 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 1,372 |
| 29 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 26 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 25 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 24 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 23 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 22 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 19 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 18 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 17 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 16 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 15 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 12 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 11 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 10 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 09 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 08 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 05 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 04 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 03 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 02 Apr 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 28 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 27 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 26 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 25 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 22 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 21 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 20 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 19 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 18 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 15 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 14 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 13 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 12 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 11 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 08 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 07 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 06 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 05 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 04 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 01 Mar 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 29 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 28 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 27 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 26 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 23 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 22 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 21 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 20 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 19 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 16 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 15 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 14 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 13 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 12 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 09 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 08 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 07 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 06 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 05 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 02 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 01 Feb 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 31 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 30 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 29 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 26 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 25 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 24 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 23 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 22 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 19 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 18 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 17 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 16 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 15 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 12 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 11 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 10 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 09 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 08 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 05 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 04 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 03 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 02 Jan 2024 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 29 Dec 2023 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 28 Dec 2023 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 27 Dec 2023 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 22 Dec 2023 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| 21 Dec 2023 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | 6.1542 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.